梦百合 sh.603313
5.77
-1.03%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.61 | 8.94 | 8.55 | 8.89 | +2.89% | 1.27 | 2.55% |
| 2025-08-19 | 8.42 | 8.68 | 8.39 | 8.64 | +2.49% | 1.31 | 2.67% |
| 2025-08-18 | 8.42 | 8.44 | 8.29 | 8.43 | +0.48% | 1.21 | 2.54% |
| 2025-08-15 | 8.36 | 8.44 | 8.34 | 8.39 | +0.24% | 0.45 | 0.94% |
| 2025-08-14 | 8.39 | 8.46 | 8.35 | 8.37 | -0.24% | 0.50 | 1.04% |
| 2025-08-13 | 8.40 | 8.46 | 8.30 | 8.39 | +0.36% | 0.62 | 1.30% |
| 2025-08-12 | 8.37 | 8.42 | 8.35 | 8.36 | -0.59% | 0.49 | 1.02% |
| 2025-08-11 | 8.42 | 8.44 | 8.34 | 8.41 | 0.00% | 0.56 | 1.16% |
| 2025-08-08 | 8.42 | 8.47 | 8.34 | 8.41 | -0.12% | 0.54 | 1.12% |
| 2025-08-07 | 8.53 | 8.55 | 8.42 | 8.42 | -1.41% | 0.48 | 0.99% |
| 2025-08-06 | 8.52 | 8.54 | 8.44 | 8.54 | +0.12% | 0.50 | 1.03% |
| 2025-08-05 | 8.56 | 8.69 | 8.50 | 8.53 | -0.12% | 0.46 | 0.94% |
| 2025-08-04 | 8.46 | 8.57 | 8.37 | 8.54 | +0.47% | 0.54 | 1.11% |
| 2025-08-01 | 8.45 | 8.54 | 8.43 | 8.50 | +0.24% | 0.67 | 1.39% |
| 2025-07-31 | 8.49 | 8.54 | 8.30 | 8.48 | -0.70% | 0.94 | 1.96% |
| 2025-07-30 | 8.45 | 8.57 | 8.41 | 8.54 | +0.83% | 0.71 | 1.46% |
| 2025-07-29 | 8.70 | 8.70 | 8.38 | 8.47 | -2.64% | 0.97 | 2.00% |
| 2025-07-28 | 8.67 | 8.80 | 8.65 | 8.70 | +0.46% | 0.64 | 1.28% |
| 2025-07-25 | 8.56 | 8.86 | 8.50 | 8.66 | +1.29% | 0.93 | 1.88% |
| 2025-07-24 | 8.50 | 8.58 | 8.46 | 8.55 | +0.59% | 0.60 | 1.24% |